Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.42(-1.04%)
Dec 28, 2017 39.74 39.99 39.61 39.96 578,930 +0.24(+0.61%)
Dec 27, 2017 39.61 39.93 39.48 39.72 503,294 +0.24(+0.61%)
Dec 26, 2017 39.46 39.59 39.35 39.48 597,964 -0.12(-0.30%)
Dec 22, 2017 39.80 39.80 39.53 39.60 506,800 -0.07(-0.19%)
Dec 21, 2017 39.84 40.04 39.65 39.67 1,190,397 -0.04(-0.09%)
Dec 20, 2017 39.75 40.13 39.66 39.71 1,328,034 +0.02(+0.05%)
Dec 19, 2017 39.64 39.73 39.28 39.69 2,095,755 +0.38(+0.97%)
Dec 18, 2017 39.33 39.61 39.20 39.31 2,513,490 +0.03(+0.07%)
Dec 15, 2017 39.06 39.42 39.02 39.28 1,977,890 +0.43(+1.10%)
Dec 14, 2017 38.85 39.28 38.76 38.86 1,399,443 -0.06(-0.17%)
Dec 13, 2017 39.24 39.36 38.92 38.92 1,343,352 -0.18(-0.47%)
Dec 12, 2017 39.60 39.60 39.09 39.11 1,170,161 -0.60(-1.51%)
Dec 11, 2017 39.66 39.82 39.39 39.71 956,095 +0.21(+0.54%)
Dec 08, 2017 39.52 39.73 39.45 39.50 1,026,090 +0.14(+0.35%)
Dec 07, 2017 39.36 39.45 39.04 39.36 961,553 +0.06(+0.16%)
Dec 06, 2017 39.26 39.51 39.02 39.29 821,606 +0.05(+0.12%)
Dec 05, 2017 39.48 39.65 39.17 39.25 981,027 -0.31(-0.79%)
Dec 04, 2017 40.24 40.29 39.49 39.56 1,380,275 -0.29(-0.72%)
Dec 01, 2017 39.34 39.91 39.33 39.85 1,182,256 +0.43(+1.10%)
Nov 30, 2017 39.51 39.66 39.26 39.41 1,422,563 +0.02(+0.05%)
Nov 29, 2017 39.11 39.51 39.11 39.39 1,114,004 +0.29(+0.73%)
Nov 28, 2017 38.32 39.25 38.25 39.11 1,117,925 +0.83(+2.18%)
Nov 27, 2017 38.28 38.40 38.09 38.27 1,029,720 +0.05(+0.12%)
Nov 24, 2017 38.05 38.27 38.01 38.23 302,409 +0.33(+0.87%)
Nov 22, 2017 38.17 38.17 37.86 37.90 880,333 -0.18(-0.46%)
Nov 21, 2017 38.30 38.44 38.06 38.08 1,729,663 +0.08(+0.22%)
Nov 20, 2017 37.68 38.06 37.60 37.99 1,082,162 +0.32(+0.86%)
Nov 17, 2017 37.48 37.83 37.48 37.67 1,668,388 +0.07(+0.20%)
Nov 16, 2017 36.84 37.65 36.76 37.60 1,998,301 +0.84(+2.28%)
Nov 15, 2017 36.53 36.97 36.01 36.76 2,710,171 -0.18(-0.47%)
Nov 14, 2017 37.73 38.00 36.54 36.93 6,443,783 -2.61(-6.60%)
Nov 13, 2017 39.38 39.63 39.16 39.54 1,816,637 +0.16(+0.40%)
Nov 10, 2017 39.62 39.68 39.17 39.39 1,596,498 -0.06(-0.16%)
Nov 09, 2017 39.78 39.78 39.30 39.45 1,959,256 -0.54(-1.34%)
Nov 08, 2017 39.80 40.04 39.65 39.99 956,305 +0.07(+0.18%)
Nov 07, 2017 39.99 40.14 39.63 39.91 1,011,311 -0.18(-0.46%)
Nov 06, 2017 40.23 40.42 39.99 40.10 903,768 -0.28(-0.69%)
Nov 03, 2017 40.22 40.39 40.12 40.37 707,592 +0.23(+0.57%)
Nov 02, 2017 40.13 40.27 39.95 40.14 622,137 +0.22(+0.55%)
Nov 01, 2017 40.47 40.71 39.92 39.92 1,310,846 -0.40(-0.98%)
Oct 31, 2017 40.30 40.59 40.00 40.32 886,112 +0.21(+0.53%)
Oct 30, 2017 40.09 40.33 40.02 40.11 752,378 -0.16(-0.39%)
Oct 27, 2017 39.98 40.26 39.89 40.26 497,448 +0.30(+0.76%)
Oct 26, 2017 39.69 39.99 39.68 39.96 655,416 +0.30(+0.77%)
Oct 25, 2017 39.40 39.66 39.26 39.65 751,727 +0.19(+0.49%)
Oct 24, 2017 39.36 39.54 39.29 39.46 999,701 +0.03(+0.07%)
Oct 23, 2017 39.84 39.97 39.36 39.43 983,080 -0.52(-1.29%)
Oct 20, 2017 39.64 40.01 39.59 39.95 726,417 +0.42(+1.07%)
Oct 19, 2017 39.63 39.63 39.25 39.52 1,177,705 -0.12(-0.30%)
Oct 18, 2017 39.63 39.76 39.47 39.64 1,366,804 -0.01(-0.02%)
Oct 17, 2017 39.29 39.80 39.25 39.65 1,653,008 +0.41(+1.03%)
Oct 16, 2017 39.52 40.43 38.89 39.25 4,986,361 +0.18(+0.47%)
Oct 13, 2017 39.09 39.24 38.99 39.06 1,109,599 +0.15(+0.38%)
Oct 12, 2017 38.68 38.99 38.61 38.92 859,763 +0.18(+0.48%)
Oct 11, 2017 38.32 38.95 38.24 38.73 1,668,903 +0.40(+1.04%)
Oct 10, 2017 38.13 38.51 38.12 38.33 1,271,933 +0.11(+0.29%)
Oct 09, 2017 38.26 38.26 37.97 38.22 905,464 +0.00(+0.00%)
Oct 06, 2017 38.00 38.23 37.88 38.22 1,042,964 +0.24(+0.63%)
Oct 05, 2017 37.99 38.22 37.96 37.98 1,293,471 +0.03(+0.07%)
Oct 04, 2017 37.91 38.01 37.76 37.96 747,901 +0.17(+0.44%)
Oct 03, 2017 37.98 38.13 37.72 37.79 824,622 -0.04(-0.10%)
Oct 02, 2017 37.36 37.96 37.25 37.83 797,105 +0.35(+0.94%)
Sep 29, 2017 37.32 37.53 37.29 37.48 1,044,838 +0.15(+0.40%)
Sep 28, 2017 37.21 37.35 37.15 37.33 520,523 +0.13(+0.35%)
Sep 27, 2017 37.63 37.72 36.96 37.20 1,449,418 -0.18(-0.47%)
Sep 26, 2017 37.60 37.71 37.19 37.37 1,061,902 -0.27(-0.71%)
Sep 25, 2017 37.85 37.87 37.57 37.64 512,576 -0.14(-0.37%)
Sep 22, 2017 37.66 37.87 37.66 37.78 914,225 +0.13(+0.34%)
Sep 21, 2017 37.33 37.72 37.24 37.65 1,099,469 +0.32(+0.87%)
Sep 20, 2017 37.19 37.66 37.19 37.33 1,077,131 +0.18(+0.47%)
Sep 19, 2017 37.32 37.37 36.97 37.15 1,250,922 -0.12(-0.32%)
Sep 18, 2017 37.41 37.62 37.19 37.27 1,379,061 -0.07(-0.20%)
Sep 15, 2017 37.43 37.43 37.17 37.35 3,142,499 -0.05(-0.12%)
Sep 14, 2017 37.79 37.83 37.38 37.39 1,467,225 -0.52(-1.36%)
Sep 13, 2017 37.64 38.09 37.57 37.91 840,610 +0.13(+0.34%)
Sep 12, 2017 37.94 38.07 37.72 37.78 1,461,172 -0.06(-0.15%)
Sep 11, 2017 37.82 38.09 37.64 37.84 1,996,310 +0.30(+0.79%)
Sep 08, 2017 37.18 37.67 37.08 37.54 1,005,430 +0.33(+0.89%)
Sep 07, 2017 37.28 37.29 37.08 37.21 1,030,089 -0.03(-0.07%)
Sep 06, 2017 37.25 37.44 37.17 37.24 1,513,347 +0.04(+0.10%)
Sep 05, 2017 37.69 37.84 37.03 37.20 1,178,683 -0.41(-1.08%)
Sep 01, 2017 37.70 37.87 37.42 37.60 668,481 +0.06(+0.15%)
Aug 31, 2017 37.15 37.60 36.96 37.55 1,119,407 +0.60(+1.62%)
Aug 30, 2017 36.98 37.13 36.92 36.95 771,392 -0.05(-0.12%)
Aug 29, 2017 36.94 37.17 36.88 37.00 945,473 -0.17(-0.45%)
Aug 28, 2017 36.91 37.24 36.83 37.16 898,190 +0.30(+0.83%)
Aug 25, 2017 36.82 37.07 36.72 36.86 887,409 +0.12(+0.33%)
Aug 24, 2017 36.56 36.96 36.39 36.74 1,255,212 +0.31(+0.86%)
Aug 23, 2017 36.53 36.54 36.30 36.42 1,013,414 -0.23(-0.63%)
Aug 22, 2017 36.05 36.73 36.03 36.65 1,276,392 +0.66(+1.82%)
Aug 21, 2017 36.05 36.19 35.89 36.00 861,287 -0.06(-0.18%)
Aug 18, 2017 35.78 36.26 35.75 36.06 1,433,849 +0.16(+0.44%)
Aug 17, 2017 36.33 36.53 35.90 35.91 1,303,488 -0.41(-1.12%)
Aug 16, 2017 36.16 36.49 36.04 36.31 583,858 +0.12(+0.33%)
Aug 15, 2017 36.26 36.28 35.97 36.19 953,587 -0.03(-0.08%)
Aug 14, 2017 36.46 36.51 36.21 36.22 884,953 +0.00(+0.01%)
Aug 11, 2017 35.33 36.27 35.33 36.22 1,150,354 +0.00(+0.00%)
Aug 10, 2017 36.60 36.83 36.13 36.22 1,460,123 -0.65(-1.77%)
Aug 09, 2017 36.77 36.90 36.26 36.87 2,248,262 -0.04(-0.10%)
Aug 08, 2017 35.88 37.25 35.41 36.91 2,335,971 +0.28(+0.75%)
Aug 07, 2017 36.72 36.79 36.53 36.63 1,864,780 -0.10(-0.28%)
Aug 04, 2017 36.95 36.99 36.71 36.73 497,346 -0.14(-0.37%)
Aug 03, 2017 37.06 37.29 36.76 36.87 877,321 -0.10(-0.27%)
Aug 02, 2017 37.11 37.18 36.73 36.97 561,627 -0.17(-0.47%)
Aug 01, 2017 36.84 37.29 36.83 37.15 1,128,320 +0.46(+1.25%)
Jul 31, 2017 36.39 36.72 36.28 36.69 2,343,520 +0.39(+1.06%)
Jul 28, 2017 36.57 36.76 36.25 36.30 924,190 -0.34(-0.93%)
Jul 27, 2017 36.77 36.77 36.46 36.64 641,024 -0.06(-0.18%)
Jul 26, 2017 37.05 37.06 36.66 36.71 1,723,425 -0.36(-0.97%)
Jul 25, 2017 37.31 37.41 37.03 37.06 1,049,377 -0.20(-0.54%)
Jul 24, 2017 37.30 37.41 37.06 37.27 519,230 -0.06(-0.15%)
Jul 21, 2017 37.27 37.38 37.11 37.32 743,592 -0.12(-0.32%)
Jul 20, 2017 37.48 37.56 37.26 37.44 790,059 -0.04(-0.10%)
Jul 19, 2017 37.33 37.52 37.30 37.48 880,126 +0.27(+0.72%)
Jul 18, 2017 37.45 37.53 37.07 37.21 728,188 -0.26(-0.69%)
Jul 17, 2017 37.25 37.47 37.11 37.47 1,089,213 +0.29(+0.79%)
Jul 14, 2017 36.94 37.32 36.87 37.18 1,489,491 +0.16(+0.42%)
Jul 13, 2017 37.20 37.23 36.76 37.02 1,181,710 -0.13(-0.35%)
Jul 12, 2017 36.79 37.34 36.69 37.15 1,309,700 +0.59(+1.61%)
Jul 11, 2017 36.78 36.78 36.33 36.56 2,539,785 -0.34(-0.92%)
Jul 10, 2017 37.10 37.32 36.73 36.90 1,733,394 -0.14(-0.37%)
Jul 07, 2017 36.94 37.06 36.80 37.04 1,604,277 +0.33(+0.90%)
Jul 06, 2017 37.28 37.38 36.70 36.71 1,865,660 -0.97(-2.57%)
Jul 05, 2017 37.85 37.90 37.41 37.67 1,239,882 -0.13(-0.34%)
Jul 03, 2017 37.88 37.90 37.70 37.80 434,916 +0.08(+0.22%)
Jun 30, 2017 37.63 37.87 37.51 37.72 1,236,113 +0.27(+0.71%)
Jun 29, 2017 37.90 37.90 37.25 37.45 669,329 -0.40(-1.07%)
Jun 28, 2017 37.92 38.04 37.76 37.86 1,305,812 +0.12(+0.32%)
Jun 27, 2017 38.22 38.40 37.74 37.74 1,006,311 -0.44(-1.16%)
Jun 26, 2017 38.27 38.38 38.06 38.18 1,013,214 +0.02(+0.05%)
Jun 23, 2017 37.77 38.25 37.73 38.16 2,790,905 +0.43(+1.15%)
Jun 22, 2017 37.88 37.97 37.64 37.73 1,335,233 -0.09(-0.24%)
Jun 21, 2017 37.76 37.96 37.69 37.82 2,431,915 +0.06(+0.17%)
Jun 20, 2017 37.63 37.77 37.50 37.76 3,063,392 +0.00(+0.00%)
Jun 19, 2017 37.64 37.84 37.31 37.76 1,689,365 +0.17(+0.44%)
Jun 16, 2017 37.50 37.70 37.30 37.59 1,658,916 +0.23(+0.62%)
Jun 15, 2017 36.92 37.47 36.87 37.36 1,821,118 +0.16(+0.42%)
Jun 14, 2017 36.99 37.29 36.95 37.20 1,891,304 +0.36(+0.97%)
Jun 13, 2017 36.77 36.92 36.49 36.84 1,536,289 +0.19(+0.53%)
Jun 12, 2017 36.39 36.82 36.37 36.65 1,722,862 +0.26(+0.71%)
Jun 09, 2017 36.39 36.48 36.24 36.39 1,700,441 -0.03(-0.08%)
Jun 08, 2017 36.39 36.48 36.15 36.42 1,496,527 +0.04(+0.10%)
Jun 07, 2017 36.09 36.45 35.88 36.38 2,005,257 +0.46(+1.28%)
Jun 06, 2017 35.83 36.03 35.71 35.92 2,021,910 +0.10(+0.28%)
Jun 05, 2017 35.56 35.88 35.56 35.82 1,673,015 +0.12(+0.34%)
Jun 02, 2017 35.68 35.77 35.39 35.70 1,254,507 +0.12(+0.34%)
Jun 01, 2017 34.42 35.59 34.36 35.58 2,111,329 +1.29(+3.76%)
May 31, 2017 34.13 34.35 34.03 34.29 2,041,597 +0.21(+0.62%)
May 30, 2017 34.01 34.20 33.94 34.08 918,667 +0.00(+0.00%)
May 26, 2017 34.06 34.17 34.00 34.08 1,142,957 -0.01(-0.03%)
May 25, 2017 34.10 34.31 34.00 34.09 798,384 +0.08(+0.24%)
May 24, 2017 33.78 34.17 33.71 34.01 1,046,503 +0.21(+0.63%)
May 23, 2017 33.97 34.06 33.75 33.80 980,718 -0.14(-0.41%)
May 22, 2017 33.77 34.00 33.72 33.94 1,221,581 +0.25(+0.74%)
May 19, 2017 33.71 33.88 33.67 33.69 1,398,774 -0.03(-0.08%)
May 18, 2017 33.67 33.87 33.50 33.71 915,019 +0.10(+0.30%)
May 17, 2017 33.77 33.99 33.60 33.61 971,141 -0.38(-1.11%)
May 16, 2017 34.10 34.11 33.75 33.99 1,243,224 -0.10(-0.30%)
May 15, 2017 33.82 34.20 33.75 34.09 1,836,718 +0.29(+0.85%)
May 12, 2017 34.03 34.03 33.79 33.80 934,771 -0.27(-0.78%)
May 11, 2017 34.21 34.28 33.95 34.07 1,507,052 -0.19(-0.56%)
May 10, 2017 34.52 35.13 34.20 34.26 1,927,131 -0.06(-0.19%)
May 09, 2017 33.27 34.33 33.27 34.33 2,540,121 +1.03(+3.09%)
May 08, 2017 33.64 33.70 33.29 33.30 2,851,660 -0.40(-1.20%)
May 05, 2017 33.57 33.76 33.45 33.70 1,378,582 +0.25(+0.74%)
May 04, 2017 33.57 33.64 33.34 33.45 735,449 -0.06(-0.16%)
May 03, 2017 33.60 33.61 33.24 33.51 1,320,280 -0.05(-0.14%)
May 02, 2017 33.58 33.61 33.30 33.56 1,614,380 +0.05(+0.14%)
May 01, 2017 33.55 33.71 33.36 33.51 1,229,251 -0.01(-0.03%)
Apr 28, 2017 33.65 33.65 33.19 33.52 1,035,400 -0.08(-0.25%)
Apr 27, 2017 33.68 33.79 33.55 33.60 595,343 -0.04(-0.11%)
Apr 26, 2017 33.77 33.77 33.54 33.64 1,432,445 -0.10(-0.30%)
Apr 25, 2017 34.01 34.01 33.68 33.74 955,902 -0.19(-0.57%)
Apr 24, 2017 33.93 34.12 33.70 33.93 1,016,946 +0.23(+0.68%)
Apr 21, 2017 33.58 33.73 33.54 33.70 642,630 +0.11(+0.33%)
Apr 20, 2017 33.45 33.65 33.30 33.59 758,648 +0.30(+0.91%)
Apr 19, 2017 33.53 33.68 33.20 33.29 1,451,930 -0.12(-0.36%)
Apr 18, 2017 33.25 33.55 33.25 33.41 1,219,900 -0.05(-0.16%)
Apr 17, 2017 33.19 33.46 33.18 33.46 898,349 +0.32(+0.97%)
Apr 13, 2017 33.35 33.45 33.10 33.14 889,423 -0.20(-0.61%)
Apr 12, 2017 33.53 33.64 33.26 33.34 783,762 -0.16(-0.47%)
Apr 11, 2017 33.40 33.56 33.25 33.50 634,102 +0.05(+0.16%)
Apr 10, 2017 33.41 33.68 33.39 33.45 539,481 -0.02(-0.05%)
Apr 07, 2017 33.45 33.71 33.40 33.46 836,856 -0.17(-0.52%)
Apr 06, 2017 33.56 33.71 33.33 33.64 1,175,740 +0.22(+0.66%)
Apr 05, 2017 33.57 33.77 33.37 33.42 1,037,800 -0.07(-0.22%)
Apr 04, 2017 33.68 33.73 33.42 33.49 880,774 -0.22(-0.65%)
Apr 03, 2017 33.84 34.01 33.60 33.71 1,167,540 -0.13(-0.38%)
Mar 31, 2017 34.01 34.07 33.84 33.84 1,376,695 -0.24(-0.70%)
Mar 30, 2017 33.88 34.14 33.87 34.08 674,625 +0.22(+0.65%)
Mar 29, 2017 33.71 33.90 33.68 33.86 693,222 +0.06(+0.19%)
Mar 28, 2017 33.51 33.83 33.34 33.79 1,272,346 +0.30(+0.90%)
Mar 27, 2017 33.23 33.57 33.18 33.49 840,620 -0.07(-0.22%)
Mar 24, 2017 33.68 33.78 33.48 33.57 810,808 -0.03(-0.08%)
Mar 23, 2017 33.68 33.92 33.58 33.59 975,490 -0.02(-0.05%)
Mar 22, 2017 33.57 33.78 33.46 33.61 1,303,540 +0.04(+0.11%)
Mar 21, 2017 34.06 34.21 33.55 33.57 2,069,833 -0.44(-1.30%)
Mar 20, 2017 34.32 34.68 33.95 34.01 1,944,055 -0.41(-1.20%)
Mar 17, 2017 34.14 34.46 34.14 34.43 1,740,349 +0.23(+0.67%)
Mar 16, 2017 33.71 34.22 33.67 34.20 2,503,915 +0.46(+1.36%)
Mar 15, 2017 33.53 33.85 33.53 33.74 1,123,559 +0.24(+0.71%)
Mar 14, 2017 33.53 33.73 33.37 33.50 1,229,161 -0.01(-0.03%)
Mar 13, 2017 33.30 33.60 33.15 33.51 1,392,477 -0.01(-0.03%)
Mar 10, 2017 33.53 33.58 33.35 33.52 1,283,942 +0.19(+0.58%)
Mar 09, 2017 33.25 33.40 33.14 33.33 1,880,488 +0.12(+0.36%)
Mar 08, 2017 33.00 33.25 32.96 33.21 1,369,660 +0.16(+0.47%)
Mar 07, 2017 33.00 33.09 32.97 33.05 1,345,208 -0.03(-0.08%)
Mar 06, 2017 32.94 33.28 32.94 33.08 1,651,648 -0.12(-0.36%)
Mar 03, 2017 32.90 33.22 32.90 33.20 1,891,866 +0.25(+0.75%)
Mar 02, 2017 33.48 33.48 32.71 32.95 1,647,027 +0.19(+0.59%)
Mar 01, 2017 33.03 33.06 32.72 32.76 1,309,576 -0.05(-0.14%)
Feb 28, 2017 32.95 32.99 32.78 32.80 2,268,917 -0.12(-0.36%)
Feb 27, 2017 32.86 33.01 32.81 32.92 1,249,234 +0.06(+0.17%)
Feb 24, 2017 32.81 32.89 32.64 32.87 1,464,645 +0.02(+0.06%)
Feb 23, 2017 33.02 33.12 32.74 32.85 1,744,294 -0.12(-0.36%)
Feb 22, 2017 32.94 33.27 32.72 32.97 1,735,563 -0.05(-0.14%)
Feb 21, 2017 32.74 33.01 32.62 33.01 2,196,227 +0.20(+0.62%)
Feb 17, 2017 32.81 32.81 32.81 0 +0.07(+0.22%)
Feb 16, 2017 32.78 33.01 32.69 32.74 2,009,444 -0.04(-0.11%)
Feb 15, 2017 32.71 32.96 32.69 32.78 1,891,554 +0.06(+0.20%)
Feb 14, 2017 32.47 32.89 32.32 32.71 2,722,696 +0.32(+0.99%)
Feb 13, 2017 32.65 32.86 32.35 32.39 2,273,168 -0.11(-0.33%)
Feb 10, 2017 32.63 32.75 32.31 32.50 1,670,292 +0.09(+0.28%)
Feb 09, 2017 32.44 32.63 32.37 32.41 1,858,629 -0.09(-0.28%)
Feb 08, 2017 32.15 32.85 32.07 32.50 3,349,909 +0.31(+0.97%)
Feb 07, 2017 31.79 33.03 31.79 32.19 5,492,516 +1.55(+5.05%)
Feb 06, 2017 31.23 31.24 30.62 30.64 2,699,460 -0.49(-1.59%)
Feb 03, 2017 31.05 31.23 30.91 31.13 1,642,868 +0.18(+0.59%)
Feb 02, 2017 30.25 30.98 30.20 30.95 2,063,339 +0.60(+1.99%)
Feb 01, 2017 31.02 31.05 30.21 30.35 2,221,697 -0.62(-2.01%)
Jan 31, 2017 30.73 30.97 30.49 30.97 2,051,819 +0.28(+0.92%)
Jan 30, 2017 30.64 30.84 30.58 30.69 876,489 -0.16(-0.50%)
Jan 27, 2017 30.68 30.90 30.68 30.84 1,084,617 +0.09(+0.30%)
Jan 26, 2017 30.76 30.89 30.66 30.75 1,817,116 +0.01(+0.03%)
Jan 25, 2017 30.58 30.84 30.43 30.74 3,571,704 +0.22(+0.72%)
Jan 24, 2017 30.28 30.61 30.28 30.52 5,466,699 +0.25(+0.82%)
Jan 23, 2017 30.32 30.40 30.08 30.27 3,788,168 -0.05(-0.15%)
Jan 20, 2017 30.34 30.49 30.26 30.32 2,203,390 -0.05(-0.18%)
Jan 19, 2017 30.43 30.59 30.35 30.37 2,004,968 -0.10(-0.33%)
Jan 18, 2017 30.86 30.89 30.39 30.48 2,872,763 -0.18(-0.60%)
Jan 17, 2017 30.92 31.13 30.64 30.66 3,213,129 -0.36(-1.15%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.14(+0.44%)
Jan 12, 2017 30.85 31.07 30.78 30.88 2,094,433 -0.17(-0.56%)
Jan 11, 2017 31.02 31.13 30.72 31.05 4,403,359 -0.08(-0.26%)
Jan 10, 2017 31.12 31.61 30.72 31.13 2,963,059 -0.62(-1.96%)
Jan 09, 2017 31.96 32.26 31.76 31.76 1,495,843 -0.20(-0.63%)
Jan 06, 2017 32.16 32.30 31.92 31.96 1,832,663 -0.29(-0.91%)
Jan 05, 2017 32.00 32.42 31.88 32.25 1,121,031 +0.26(+0.80%)
Jan 04, 2017 31.79 32.46 31.63 31.99 4,792,444 +0.27(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.